Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.20 | 37.42 | 37.16 | 37.20 | 3,989,101 | +0.06(+0.16%) |
May 30, 2023 | 37.07 | 37.21 | 36.96 | 37.14 | 3,583,082 | +0.22(+0.60%) |
May 26, 2023 | 36.94 | 36.99 | 36.75 | 36.92 | 2,158,281 | +0.16(+0.44%) |
May 25, 2023 | 36.97 | 36.99 | 36.75 | 36.76 | 4,267,460 | -0.37(-1.00%) |
May 24, 2023 | 37.44 | 37.45 | 37.08 | 37.13 | 4,387,824 | -0.29(-0.77%) |
May 23, 2023 | 37.30 | 37.49 | 37.23 | 37.42 | 3,727,164 | +0.03(+0.08%) |
May 22, 2023 | 37.37 | 37.51 | 37.32 | 37.39 | 2,746,675 | -0.06(-0.16%) |
May 19, 2023 | 37.19 | 37.61 | 37.09 | 37.45 | 3,711,650 | +0.36(+0.97%) |
May 18, 2023 | 37.15 | 37.19 | 37.00 | 37.09 | 4,298,370 | -0.50(-1.33%) |
May 17, 2023 | 37.61 | 37.63 | 37.43 | 37.59 | 4,936,413 | -0.13(-0.34%) |
May 16, 2023 | 38.07 | 38.12 | 37.63 | 37.72 | 4,525,883 | -0.47(-1.23%) |
May 15, 2023 | 38.21 | 38.33 | 38.16 | 38.19 | 2,242,791 | +0.08(+0.21%) |
May 12, 2023 | 38.25 | 38.33 | 38.07 | 38.11 | 4,194,448 | -0.08(-0.21%) |
May 11, 2023 | 38.45 | 38.52 | 38.13 | 38.19 | 4,434,175 | -0.32(-0.83%) |
May 10, 2023 | 38.56 | 38.68 | 38.32 | 38.51 | 3,556,266 | -0.04(-0.10%) |
May 09, 2023 | 38.38 | 38.63 | 38.37 | 38.55 | 5,763,877 | +0.26(+0.68%) |
May 08, 2023 | 38.32 | 38.47 | 38.25 | 38.29 | 2,825,112 | +0.05(+0.13%) |
May 05, 2023 | 38.07 | 38.27 | 37.90 | 38.24 | 4,261,883 | -0.62(-1.60%) |
May 04, 2023 | 38.53 | 39.04 | 38.52 | 38.86 | 14,302,272 | +0.29(+0.75%) |
May 03, 2023 | 38.28 | 38.59 | 38.14 | 38.57 | 6,736,942 | +0.32(+0.84%) |
May 02, 2023 | 37.67 | 38.28 | 37.64 | 38.25 | 5,671,453 | +0.73(+1.95%) |
May 01, 2023 | 37.95 | 37.99 | 37.52 | 37.52 | 6,086,233 | -0.19(-0.50%) |
Apr 28, 2023 | 37.69 | 37.81 | 37.57 | 37.71 | 2,992,773 | +0.02(+0.05%) |
Apr 27, 2023 | 37.53 | 37.74 | 37.41 | 37.69 | 2,899,789 | +0.01(+0.03%) |
Apr 26, 2023 | 38.07 | 38.07 | 37.60 | 37.68 | 3,321,236 | -0.21(-0.55%) |
Apr 25, 2023 | 37.71 | 37.99 | 37.60 | 37.89 | 3,740,562 | +0.18(+0.48%) |
Apr 24, 2023 | 37.56 | 37.74 | 37.42 | 37.71 | 2,863,781 | +0.12(+0.32%) |
Apr 21, 2023 | 37.73 | 37.88 | 37.38 | 37.59 | 4,112,940 | -0.39(-1.03%) |
Apr 20, 2023 | 37.97 | 38.16 | 37.90 | 37.98 | 3,005,899 | +0.18(+0.48%) |
Apr 19, 2023 | 37.61 | 37.86 | 37.59 | 37.80 | 3,244,364 | -0.19(-0.50%) |
Apr 18, 2023 | 37.79 | 38.14 | 37.75 | 37.99 | 2,731,957 | +0.13(+0.34%) |
Apr 17, 2023 | 37.92 | 37.93 | 37.56 | 37.86 | 4,730,646 | -0.15(-0.39%) |
Apr 14, 2023 | 38.37 | 38.45 | 37.78 | 38.01 | 8,999,343 | -0.69(-1.78%) |
Apr 13, 2023 | 38.71 | 38.84 | 38.56 | 38.70 | 7,476,890 | +0.51(+1.34%) |
Apr 12, 2023 | 38.25 | 38.28 | 37.94 | 38.19 | 3,651,892 | +0.20(+0.53%) |
Apr 11, 2023 | 37.91 | 38.05 | 37.88 | 37.99 | 3,374,484 | +0.22(+0.58%) |
Apr 10, 2023 | 37.77 | 37.81 | 37.58 | 37.77 | 3,115,120 | -0.28(-0.74%) |
Apr 06, 2023 | 38.14 | 38.20 | 37.93 | 38.05 | 5,101,609 | -0.27(-0.70%) |
Apr 05, 2023 | 38.43 | 38.52 | 38.10 | 38.32 | 10,352,059 | -0.03(-0.08%) |
Apr 04, 2023 | 37.69 | 38.40 | 37.67 | 38.35 | 9,928,834 | +0.70(+1.86%) |
Apr 03, 2023 | 37.51 | 37.75 | 37.40 | 37.65 | 6,364,533 | +0.28(+0.75%) |
Mar 31, 2023 | 37.56 | 37.62 | 37.29 | 37.37 | 4,543,460 | -0.20(-0.53%) |
Mar 30, 2023 | 37.27 | 37.62 | 37.24 | 37.57 | 5,241,528 | +0.33(+0.89%) |
Mar 29, 2023 | 37.23 | 37.39 | 37.18 | 37.24 | 4,415,626 | -0.19(-0.51%) |
Mar 28, 2023 | 37.19 | 37.46 | 37.15 | 37.43 | 3,850,920 | +0.31(+0.84%) |
Mar 27, 2023 | 36.96 | 37.16 | 36.85 | 37.12 | 3,858,519 | -0.34(-0.91%) |
Mar 24, 2023 | 37.86 | 37.94 | 37.45 | 37.46 | 5,889,064 | -0.44(-1.16%) |
Mar 23, 2023 | 37.51 | 37.99 | 37.45 | 37.90 | 4,992,386 | +0.48(+1.28%) |
Mar 22, 2023 | 36.80 | 37.52 | 36.78 | 37.42 | 10,376,903 | +0.62(+1.68%) |
Mar 21, 2023 | 37.27 | 37.27 | 36.70 | 36.80 | 7,122,179 | -0.70(-1.87%) |
Mar 20, 2023 | 37.58 | 37.64 | 37.27 | 37.50 | 6,969,352 | +0.01(+0.03%) |
Mar 17, 2023 | 36.92 | 37.69 | 36.88 | 37.49 | 10,011,150 | +1.06(+2.91%) |
Mar 16, 2023 | 36.61 | 36.64 | 36.28 | 36.43 | 4,495,700 | +0.09(+0.25%) |
Mar 15, 2023 | 36.47 | 36.74 | 36.20 | 36.34 | 7,125,686 | +0.27(+0.75%) |
Mar 14, 2023 | 36.18 | 36.23 | 35.94 | 36.07 | 5,613,631 | -0.22(-0.61%) |
Mar 13, 2023 | 36.03 | 36.31 | 35.96 | 36.29 | 7,069,547 | +0.83(+2.34%) |
Mar 10, 2023 | 35.08 | 35.47 | 35.06 | 35.46 | 4,736,606 | +0.76(+2.19%) |
Mar 09, 2023 | 34.63 | 34.80 | 34.61 | 34.70 | 3,747,003 | +0.31(+0.90%) |
Mar 08, 2023 | 34.38 | 34.59 | 34.38 | 34.39 | 2,423,305 | +0.01(+0.03%) |
Mar 07, 2023 | 34.76 | 34.77 | 34.37 | 34.38 | 5,803,292 | -0.64(-1.83%) |
Mar 06, 2023 | 35.13 | 35.16 | 34.99 | 35.02 | 2,392,245 | -0.17(-0.48%) |
Mar 03, 2023 | 34.98 | 35.20 | 34.88 | 35.19 | 3,331,677 | +0.36(+1.03%) |
Mar 02, 2023 | 34.78 | 34.87 | 34.74 | 34.83 | 5,495,854 | -0.01(-0.03%) |
Mar 01, 2023 | 34.86 | 34.98 | 34.76 | 34.84 | 6,701,810 | +0.22(+0.64%) |
Feb 28, 2023 | 34.42 | 34.72 | 34.39 | 34.62 | 3,874,781 | +0.17(+0.49%) |
Feb 27, 2023 | 34.44 | 34.52 | 34.38 | 34.45 | 3,299,711 | +0.12(+0.35%) |
Feb 24, 2023 | 34.35 | 34.44 | 34.30 | 34.33 | 3,821,196 | -0.25(-0.72%) |
Feb 23, 2023 | 34.64 | 34.70 | 34.48 | 34.58 | 2,387,858 | -0.03(-0.09%) |
Feb 22, 2023 | 34.85 | 34.86 | 34.58 | 34.61 | 2,436,685 | -0.18(-0.52%) |
Feb 21, 2023 | 34.91 | 34.98 | 34.74 | 34.79 | 3,071,926 | -0.14(-0.40%) |
Feb 17, 2023 | 34.65 | 34.97 | 34.58 | 34.93 | 3,329,480 | +0.09(+0.26%) |
Feb 16, 2023 | 34.73 | 35.00 | 34.66 | 34.84 | 8,036,510 | +0.00(+0.00%) |
Feb 15, 2023 | 34.80 | 34.87 | 34.70 | 34.84 | 11,796,354 | -0.36(-1.02%) |
Feb 14, 2023 | 35.07 | 35.38 | 34.96 | 35.20 | 5,411,493 | +0.02(+0.06%) |
Feb 13, 2023 | 35.21 | 35.27 | 35.09 | 35.18 | 3,793,236 | -0.17(-0.48%) |
Feb 10, 2023 | 35.42 | 35.43 | 35.22 | 35.35 | 3,754,136 | +0.06(+0.17%) |
Feb 09, 2023 | 35.80 | 35.80 | 35.26 | 35.29 | 4,423,364 | -0.29(-0.82%) |
Feb 08, 2023 | 35.69 | 35.69 | 35.45 | 35.58 | 4,548,133 | +0.10(+0.28%) |
Feb 07, 2023 | 35.43 | 35.74 | 35.37 | 35.48 | 4,744,967 | +0.03(+0.08%) |
Feb 06, 2023 | 35.51 | 35.58 | 35.33 | 35.45 | 6,701,430 | +0.08(+0.23%) |
Feb 03, 2023 | 35.67 | 35.77 | 35.30 | 35.37 | 15,543,238 | -0.89(-2.45%) |
Feb 02, 2023 | 36.93 | 36.93 | 36.25 | 36.26 | 6,708,873 | -0.81(-2.19%) |
Feb 01, 2023 | 36.66 | 37.07 | 36.43 | 37.07 | 9,914,021 | +0.48(+1.31%) |
Jan 31, 2023 | 36.47 | 36.63 | 36.41 | 36.59 | 9,142,494 | +0.15(+0.41%) |
Jan 30, 2023 | 36.55 | 36.59 | 36.43 | 36.44 | 3,551,638 | -0.11(-0.30%) |
Jan 27, 2023 | 36.57 | 36.65 | 36.35 | 36.55 | 5,252,366 | -0.04(-0.11%) |
Jan 26, 2023 | 36.74 | 36.76 | 36.39 | 36.59 | 4,210,293 | -0.35(-0.95%) |
Jan 25, 2023 | 36.57 | 36.95 | 36.56 | 36.94 | 3,606,950 | +0.19(+0.52%) |
Jan 24, 2023 | 36.62 | 36.77 | 36.37 | 36.75 | 2,690,245 | +0.13(+0.35%) |
Jan 23, 2023 | 36.38 | 36.64 | 36.26 | 36.62 | 4,383,996 | +0.07(+0.19%) |
Jan 20, 2023 | 36.50 | 36.64 | 36.43 | 36.55 | 3,434,782 | -0.14(-0.38%) |
Jan 19, 2023 | 36.38 | 36.71 | 36.32 | 36.69 | 7,950,357 | +0.58(+1.61%) |
Jan 18, 2023 | 36.48 | 36.53 | 36.07 | 36.11 | 4,001,890 | -0.10(-0.28%) |
Jan 17, 2023 | 36.34 | 36.36 | 36.11 | 36.21 | 4,345,233 | -0.24(-0.66%) |
Jan 13, 2023 | 36.09 | 36.47 | 36.08 | 36.45 | 3,621,871 | +0.43(+1.19%) |
Jan 12, 2023 | 35.89 | 36.03 | 35.66 | 36.02 | 3,993,939 | +0.41(+1.15%) |
Jan 11, 2023 | 35.63 | 35.65 | 35.42 | 35.61 | 3,216,059 | -0.01(-0.03%) |
Jan 10, 2023 | 35.62 | 35.68 | 35.50 | 35.62 | 3,556,945 | +0.12(+0.34%) |
Jan 09, 2023 | 35.59 | 35.70 | 35.45 | 35.50 | 7,574,525 | +0.07(+0.20%) |
Jan 06, 2023 | 35.01 | 35.48 | 34.92 | 35.43 | 5,675,839 | +0.64(+1.84%) |
Jan 05, 2023 | 34.84 | 34.87 | 34.63 | 34.79 | 5,034,680 | -0.42(-1.19%) |
Jan 04, 2023 | 35.26 | 35.30 | 35.05 | 35.21 | 6,500,998 | +0.33(+0.95%) |
Jan 03, 2023 | 34.94 | 35.10 | 34.68 | 34.88 | 9,173,048 | +0.29(+0.84%) |
Dec 30, 2022 | 34.51 | 34.65 | 34.42 | 34.59 | 3,470,877 | +0.15(+0.44%) |
Dec 29, 2022 | 34.37 | 34.53 | 34.36 | 34.44 | 3,769,015 | +0.22(+0.64%) |
Dec 28, 2022 | 34.25 | 34.33 | 34.09 | 34.22 | 3,828,797 | -0.16(-0.47%) |
Dec 27, 2022 | 34.24 | 34.78 | 34.21 | 34.38 | 4,214,602 | +0.27(+0.79%) |
Dec 23, 2022 | 34.02 | 34.22 | 33.98 | 34.11 | 2,289,886 | +0.12(+0.35%) |
Dec 22, 2022 | 34.21 | 34.21 | 33.86 | 33.99 | 3,888,526 | -0.44(-1.28%) |
Dec 21, 2022 | 34.47 | 34.60 | 34.39 | 34.43 | 3,620,481 | -0.06(-0.17%) |
Dec 20, 2022 | 34.28 | 34.56 | 34.26 | 34.49 | 5,454,520 | +0.58(+1.71%) |
Dec 19, 2022 | 33.98 | 34.08 | 33.84 | 33.91 | 3,264,957 | -0.09(-0.26%) |
Dec 16, 2022 | 33.86 | 34.05 | 33.81 | 34.00 | 3,376,300 | +0.28(+0.83%) |
Dec 15, 2022 | 33.81 | 33.89 | 33.66 | 33.72 | 4,600,568 | -0.56(-1.63%) |
Dec 14, 2022 | 34.33 | 34.42 | 34.07 | 34.28 | 7,953,164 | -0.08(-0.23%) |
Dec 13, 2022 | 34.51 | 34.62 | 34.26 | 34.36 | 5,738,360 | +0.60(+1.78%) |
Dec 12, 2022 | 33.94 | 33.97 | 33.73 | 33.76 | 3,366,402 | -0.29(-0.85%) |
Dec 09, 2022 | 34.11 | 34.27 | 33.97 | 34.05 | 2,464,734 | +0.11(+0.32%) |
Dec 08, 2022 | 33.97 | 34.05 | 33.87 | 33.94 | 4,318,626 | +0.03(+0.09%) |
Dec 07, 2022 | 33.74 | 33.97 | 33.70 | 33.91 | 3,317,449 | +0.29(+0.86%) |
Dec 06, 2022 | 33.68 | 33.74 | 33.53 | 33.62 | 3,154,542 | +0.11(+0.33%) |
Dec 05, 2022 | 33.97 | 33.99 | 33.50 | 33.51 | 3,885,014 | -0.61(-1.79%) |
Dec 02, 2022 | 33.89 | 34.15 | 33.80 | 34.12 | 3,589,806 | -0.11(-0.32%) |
Dec 01, 2022 | 34.13 | 34.24 | 34.04 | 34.23 | 6,687,885 | +0.63(+1.87%) |
Nov 30, 2022 | 33.38 | 33.60 | 33.11 | 33.60 | 6,733,654 | +0.41(+1.24%) |
Nov 29, 2022 | 33.18 | 33.36 | 33.15 | 33.19 | 3,306,270 | +0.18(+0.55%) |
Nov 28, 2022 | 33.22 | 33.24 | 33.01 | 33.01 | 2,954,268 | -0.27(-0.81%) |
Nov 25, 2022 | 33.21 | 33.31 | 33.19 | 33.28 | 1,363,838 | +0.04(+0.12%) |
Nov 23, 2022 | 32.96 | 33.27 | 32.94 | 33.24 | 3,425,234 | +0.21(+0.64%) |
Nov 22, 2022 | 33.08 | 33.15 | 32.97 | 33.03 | 3,759,111 | +0.02(+0.06%) |
Nov 21, 2022 | 33.12 | 33.12 | 32.88 | 33.01 | 2,881,766 | -0.18(-0.54%) |
Nov 18, 2022 | 33.32 | 33.38 | 33.16 | 33.19 | 3,007,286 | -0.22(-0.66%) |
Nov 17, 2022 | 33.40 | 33.45 | 33.31 | 33.41 | 4,193,497 | -0.25(-0.74%) |
Nov 16, 2022 | 33.72 | 33.79 | 33.60 | 33.66 | 3,851,768 | -0.08(-0.24%) |
Nov 15, 2022 | 33.70 | 33.88 | 33.55 | 33.74 | 5,304,370 | +0.10(+0.30%) |
Nov 14, 2022 | 33.47 | 33.68 | 33.47 | 33.64 | 3,985,139 | +0.08(+0.24%) |
Nov 11, 2022 | 33.43 | 33.56 | 33.31 | 33.56 | 3,766,801 | +0.23(+0.69%) |
Nov 10, 2022 | 33.01 | 33.33 | 32.96 | 33.33 | 6,804,946 | +0.99(+3.06%) |
Nov 09, 2022 | 32.49 | 32.68 | 32.30 | 32.34 | 5,754,554 | -0.15(-0.46%) |
Nov 08, 2022 | 31.82 | 32.59 | 31.80 | 32.49 | 10,343,791 | +0.72(+2.27%) |
Nov 07, 2022 | 31.86 | 31.92 | 31.77 | 31.77 | 5,495,831 | -0.14(-0.44%) |
Nov 04, 2022 | 31.59 | 31.93 | 31.54 | 31.91 | 6,314,203 | +0.95(+3.07%) |
Nov 03, 2022 | 30.71 | 30.98 | 30.69 | 30.96 | 9,310,880 | -0.10(-0.32%) |
Nov 02, 2022 | 31.43 | 31.04 | 31.06 | 11,683,492 | -0.23(-0.74%) | |
Nov 01, 2022 | 31.36 | 31.39 | 31.17 | 31.29 | 5,668,513 | +0.31(+1.00%) |
Oct 31, 2022 | 31.02 | 31.16 | 30.96 | 30.98 | 5,324,093 | -0.24(-0.77%) |
Oct 28, 2022 | 31.19 | 31.30 | 31.09 | 31.22 | 3,509,791 | -0.34(-1.08%) |
Oct 27, 2022 | 31.53 | 31.62 | 31.45 | 31.56 | 4,235,766 | -0.04(-0.13%) |
Oct 26, 2022 | 31.56 | 31.75 | 31.55 | 31.60 | 4,863,853 | +0.21(+0.67%) |
Oct 25, 2022 | 31.38 | 31.55 | 31.36 | 31.39 | 7,671,721 | +0.07(+0.22%) |
Oct 24, 2022 | 31.28 | 31.40 | 31.21 | 31.32 | 4,925,210 | -0.11(-0.35%) |
Oct 21, 2022 | 30.98 | 31.46 | 30.95 | 31.43 | 9,570,316 | +0.55(+1.78%) |
Oct 20, 2022 | 30.96 | 31.23 | 30.83 | 30.88 | 5,471,968 | -0.04(-0.13%) |
Oct 19, 2022 | 30.99 | 31.08 | 30.89 | 30.92 | 5,196,015 | -0.42(-1.34%) |
Oct 18, 2022 | 31.41 | 31.43 | 31.24 | 31.34 | 6,308,861 | +0.06(+0.19%) |
Oct 17, 2022 | 31.58 | 31.66 | 31.25 | 31.28 | 23,913,690 | +0.11(+0.35%) |
Oct 14, 2022 | 31.40 | 31.43 | 31.13 | 31.17 | 4,754,515 | -0.40(-1.27%) |
Oct 13, 2022 | 31.29 | 31.74 | 31.18 | 31.57 | 7,725,141 | -0.24(-0.75%) |
Oct 12, 2022 | 31.69 | 31.86 | 31.65 | 31.81 | 2,897,956 | +0.19(+0.60%) |
Oct 11, 2022 | 31.69 | 31.96 | 31.58 | 31.62 | 4,804,844 | -0.07(-0.22%) |
Oct 10, 2022 | 31.78 | 31.86 | 31.62 | 31.69 | 4,032,290 | -0.50(-1.55%) |
Oct 07, 2022 | 32.29 | 32.40 | 32.14 | 32.19 | 4,849,647 | -0.36(-1.11%) |
Oct 06, 2022 | 32.50 | 32.59 | 32.41 | 32.55 | 5,180,421 | -0.03(-0.09%) |
Oct 05, 2022 | 32.46 | 32.63 | 32.28 | 32.58 | 7,236,882 | -0.17(-0.52%) |
Oct 04, 2022 | 32.45 | 32.84 | 32.39 | 32.75 | 9,203,900 | +0.47(+1.46%) |
Oct 03, 2022 | 31.67 | 32.30 | 31.64 | 32.28 | 8,442,297 | +0.75(+2.38%) |
Sep 30, 2022 | 31.58 | 31.80 | 31.51 | 31.53 | 9,795,102 | +0.01(+0.03%) |
Sep 29, 2022 | 31.42 | 31.60 | 31.22 | 31.52 | 7,655,346 | +0.00(+0.00%) |
Sep 28, 2022 | 31.24 | 31.56 | 31.17 | 31.52 | 9,543,016 | +0.64(+2.07%) |
Sep 27, 2022 | 31.05 | 31.13 | 30.87 | 30.88 | 20,126,856 | +0.06(+0.19%) |
Sep 26, 2022 | 31.22 | 31.29 | 30.79 | 30.82 | 13,911,807 | -0.36(-1.15%) |
Sep 23, 2022 | 31.36 | 31.38 | 31.12 | 31.18 | 9,865,942 | -0.55(-1.73%) |
Sep 22, 2022 | 31.86 | 31.90 | 31.66 | 31.73 | 5,275,597 | -0.01(-0.03%) |
Sep 21, 2022 | 31.78 | 32.05 | 31.40 | 31.74 | 10,984,972 | +0.13(+0.41%) |
Sep 20, 2022 | 31.60 | 31.64 | 31.51 | 31.61 | 4,424,061 | -0.17(-0.53%) |
Sep 19, 2022 | 31.56 | 31.81 | 31.55 | 31.78 | 5,089,965 | +0.03(+0.09%) |
Sep 16, 2022 | 31.52 | 31.91 | 31.45 | 31.75 | 4,185,341 | +0.17(+0.54%) |
Sep 15, 2022 | 31.96 | 32.10 | 31.52 | 31.58 | 6,326,321 | -0.61(-1.89%) |
Sep 14, 2022 | 32.34 | 32.40 | 32.15 | 32.19 | 3,109,484 | -0.12(-0.37%) |
Sep 13, 2022 | 32.31 | 32.46 | 32.28 | 32.31 | 3,210,014 | -0.44(-1.34%) |
Sep 12, 2022 | 32.82 | 32.94 | 32.72 | 32.75 | 3,769,379 | +0.17(+0.52%) |
Sep 09, 2022 | 32.55 | 32.66 | 32.49 | 32.58 | 3,210,175 | +0.18(+0.56%) |
Sep 08, 2022 | 32.53 | 32.58 | 32.35 | 32.40 | 5,057,675 | -0.21(-0.64%) |
Sep 07, 2022 | 32.23 | 32.64 | 32.22 | 32.61 | 3,663,624 | +0.34(+1.05%) |
Sep 06, 2022 | 32.45 | 32.49 | 32.27 | 32.27 | 4,872,938 | -0.20(-0.62%) |
Sep 02, 2022 | 32.48 | 32.62 | 32.44 | 32.47 | 3,859,988 | +0.31(+0.96%) |
Sep 01, 2022 | 32.25 | 32.28 | 32.06 | 32.16 | 5,388,306 | -0.30(-0.92%) |
Aug 31, 2022 | 32.51 | 32.73 | 32.46 | 32.46 | 3,575,598 | -0.25(-0.76%) |
Aug 30, 2022 | 32.87 | 32.90 | 32.68 | 32.71 | 3,734,473 | -0.28(-0.85%) |
Aug 29, 2022 | 32.99 | 33.15 | 32.95 | 32.99 | 2,748,377 | +0.01(+0.03%) |
Aug 26, 2022 | 33.24 | 33.35 | 32.92 | 32.98 | 4,274,485 | -0.40(-1.20%) |
Aug 25, 2022 | 33.41 | 33.42 | 33.27 | 33.38 | 3,392,975 | +0.11(+0.33%) |
Aug 24, 2022 | 33.10 | 33.35 | 33.09 | 33.27 | 2,665,672 | +0.09(+0.27%) |
Aug 23, 2022 | 33.01 | 33.31 | 33.00 | 33.18 | 3,771,153 | +0.25(+0.76%) |
Aug 22, 2022 | 32.96 | 33.04 | 32.88 | 32.93 | 2,772,728 | -0.22(-0.66%) |
Aug 19, 2022 | 33.36 | 33.37 | 33.14 | 33.15 | 3,188,379 | -0.26(-0.78%) |
Aug 18, 2022 | 33.56 | 33.60 | 33.33 | 33.41 | 3,298,823 | -0.09(-0.27%) |
Aug 17, 2022 | 33.67 | 33.67 | 33.41 | 33.50 | 5,118,515 | -0.21(-0.62%) |
Aug 16, 2022 | 33.69 | 33.77 | 33.66 | 33.71 | 2,229,727 | -0.07(-0.21%) |
Aug 15, 2022 | 33.84 | 33.88 | 33.72 | 33.78 | 3,736,297 | -0.43(-1.26%) |
Aug 12, 2022 | 34.07 | 34.23 | 34.00 | 34.21 | 3,833,915 | +0.31(+0.91%) |
Aug 11, 2022 | 34.06 | 34.17 | 33.89 | 33.90 | 3,159,743 | -0.11(-0.32%) |
Aug 10, 2022 | 34.12 | 34.23 | 33.95 | 34.01 | 3,751,448 | -0.06(-0.18%) |
Aug 09, 2022 | 34.12 | 34.19 | 34.00 | 34.07 | 3,685,330 | +0.10(+0.29%) |
Aug 08, 2022 | 33.83 | 34.00 | 33.81 | 33.97 | 3,199,116 | +0.29(+0.86%) |
Aug 05, 2022 | 33.62 | 33.79 | 33.60 | 33.68 | 5,490,934 | -0.37(-1.09%) |
Aug 04, 2022 | 33.74 | 34.10 | 33.69 | 34.05 | 5,525,553 | +0.53(+1.58%) |
Aug 03, 2022 | 33.57 | 33.60 | 33.32 | 33.52 | 6,504,805 | +0.10(+0.30%) |
Aug 02, 2022 | 33.76 | 33.92 | 33.42 | 33.42 | 9,734,350 | -0.21(-0.62%) |
Aug 01, 2022 | 33.61 | 33.71 | 33.50 | 33.63 | 6,249,334 | +0.18(+0.54%) |
Jul 29, 2022 | 33.39 | 33.56 | 33.28 | 33.45 | 6,222,614 | +0.10(+0.30%) |
Jul 28, 2022 | 33.27 | 33.37 | 33.19 | 33.35 | 4,362,213 | +0.40(+1.21%) |
Jul 27, 2022 | 32.61 | 33.05 | 32.51 | 32.95 | 8,001,616 | +0.34(+1.04%) |
Jul 26, 2022 | 32.65 | 32.71 | 32.56 | 32.61 | 4,152,657 | -0.04(-0.12%) |
Jul 25, 2022 | 32.74 | 32.74 | 32.56 | 32.65 | 4,619,334 | -0.10(-0.31%) |
Jul 22, 2022 | 32.72 | 33.04 | 32.67 | 32.75 | 5,483,340 | +0.09(+0.28%) |
Jul 21, 2022 | 32.25 | 32.67 | 32.24 | 32.66 | 6,492,310 | +0.45(+1.40%) |
Jul 20, 2022 | 32.55 | 32.57 | 32.20 | 32.21 | 7,084,196 | -0.30(-0.92%) |
Jul 19, 2022 | 32.50 | 32.58 | 32.47 | 32.51 | 6,225,797 | +0.09(+0.28%) |
Jul 18, 2022 | 32.62 | 32.69 | 32.41 | 32.42 | 4,118,452 | +0.02(+0.06%) |
Jul 15, 2022 | 32.40 | 32.45 | 32.27 | 32.40 | 6,047,828 | -0.05(-0.15%) |
Jul 14, 2022 | 32.41 | 32.56 | 32.24 | 32.45 | 10,403,213 | -0.49(-1.49%) |
Jul 13, 2022 | 32.62 | 33.15 | 32.62 | 32.94 | 6,641,365 | +0.17(+0.52%) |
Jul 12, 2022 | 32.84 | 32.93 | 32.75 | 32.77 | 4,164,018 | -0.11(-0.33%) |
Jul 11, 2022 | 32.99 | 33.10 | 32.88 | 32.88 | 5,516,890 | -0.21(-0.63%) |
Jul 08, 2022 | 33.08 | 33.29 | 32.98 | 33.09 | 5,847,137 | +0.02(+0.06%) |
Jul 07, 2022 | 33.09 | 33.22 | 33.02 | 33.07 | 5,567,147 | +0.02(+0.06%) |
Jul 06, 2022 | 33.48 | 33.54 | 32.90 | 33.05 | 10,505,059 | -0.53(-1.58%) |
Jul 05, 2022 | 34.06 | 34.10 | 33.50 | 33.58 | 12,462,442 | -0.72(-2.10%) |
Jul 01, 2022 | 34.05 | 34.37 | 34.02 | 34.30 | 12,925,170 | -0.01(-0.03%) |
Jun 30, 2022 | 34.53 | 34.63 | 34.28 | 34.31 | 6,780,381 | -0.24(-0.69%) |
Jun 29, 2022 | 34.76 | 34.78 | 34.47 | 34.55 | 8,548,373 | -0.01(-0.03%) |
Jun 28, 2022 | 34.64 | 34.68 | 34.54 | 34.56 | 4,482,725 | -0.07(-0.20%) |
Jun 27, 2022 | 34.75 | 34.78 | 34.59 | 34.63 | 5,299,599 | -0.03(-0.09%) |
Jun 24, 2022 | 34.68 | 34.79 | 34.60 | 34.66 | 7,656,549 | -0.02(-0.06%) |
Jun 23, 2022 | 34.92 | 35.07 | 34.62 | 34.68 | 7,017,543 | -0.24(-0.69%) |
Jun 22, 2022 | 34.96 | 35.11 | 34.86 | 34.92 | 7,787,493 | +0.16(+0.46%) |
Jun 21, 2022 | 34.85 | 35.03 | 34.73 | 34.76 | 8,674,248 | -0.13(-0.37%) |
Jun 17, 2022 | 35.08 | 35.10 | 34.84 | 34.89 | 7,138,650 | -0.30(-0.85%) |
Jun 16, 2022 | 34.76 | 35.20 | 34.67 | 35.19 | 6,944,537 | +0.39(+1.12%) |
Jun 15, 2022 | 34.72 | 35.00 | 34.45 | 34.80 | 13,294,589 | +0.46(+1.34%) |
Jun 14, 2022 | 34.57 | 34.58 | 34.29 | 34.34 | 6,440,442 | -0.28(-0.81%) |
Jun 13, 2022 | 34.89 | 34.91 | 34.55 | 34.62 | 10,601,294 | -0.94(-2.64%) |
Jun 10, 2022 | 34.82 | 35.64 | 34.73 | 35.56 | 12,473,011 | +0.47(+1.34%) |
Jun 09, 2022 | 35.13 | 35.16 | 34.96 | 35.09 | 4,445,486 | -0.11(-0.31%) |
Jun 08, 2022 | 35.23 | 35.34 | 35.18 | 35.20 | 5,678,660 | -0.01(-0.03%) |
Jun 07, 2022 | 35.08 | 35.26 | 35.04 | 35.21 | 5,806,901 | +0.23(+0.66%) |
Jun 06, 2022 | 35.22 | 35.23 | 34.97 | 34.98 | 6,880,944 | -0.17(-0.48%) |
Jun 03, 2022 | 35.35 | 35.44 | 35.10 | 35.15 | 6,764,401 | -0.37(-1.04%) |
Jun 02, 2022 | 35.39 | 35.54 | 35.35 | 35.52 | 9,447,821 | +0.43(+1.23%) |